Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 10.15 | 10.20 | 10.00 | 10.10 | 10.10 | 664,700 |
25 May 2023 | 10.13 | 10.17 | 9.96 | 10.07 | 10.07 | 659,900 |
24 May 2023 | 10.00 | 10.14 | 9.93 | 10.11 | 10.11 | 726,200 |
23 May 2023 | 10.12 | 10.17 | 9.97 | 10.07 | 10.07 | 1,312,500 |
22 May 2023 | 10.44 | 10.46 | 10.13 | 10.19 | 10.19 | 1,082,200 |
19 May 2023 | 10.60 | 10.65 | 10.40 | 10.44 | 10.44 | 602,400 |
18 May 2023 | 10.50 | 10.63 | 10.44 | 10.59 | 10.59 | 614,700 |
17 May 2023 | 10.36 | 10.57 | 10.25 | 10.40 | 10.40 | 559,700 |
16 May 2023 | 10.38 | 10.50 | 10.26 | 10.34 | 10.34 | 689,700 |
15 May 2023 | 10.28 | 10.51 | 10.21 | 10.45 | 10.45 | 705,200 |
12 May 2023 | 10.27 | 10.40 | 10.23 | 10.28 | 10.28 | 831,300 |
11 May 2023 | 10.14 | 10.50 | 10.14 | 10.30 | 10.30 | 1,276,400 |
10 May 2023 | 10.09 | 10.21 | 9.95 | 10.16 | 10.16 | 860,300 |
09 May 2023 | 10.16 | 10.26 | 9.92 | 9.99 | 9.99 | 1,024,000 |
08 May 2023 | 10.44 | 10.56 | 10.05 | 10.17 | 10.17 | 936,100 |
05 May 2023 | 10.14 | 10.61 | 10.13 | 10.38 | 10.38 | 1,217,500 |
04 May 2023 | 10.65 | 10.89 | 9.59 | 9.97 | 9.97 | 1,677,000 |
03 May 2023 | 10.20 | 10.48 | 10.09 | 10.30 | 10.30 | 1,123,800 |
02 May 2023 | 10.25 | 10.36 | 10.04 | 10.10 | 10.10 | 779,100 |
01 May 2023 | 9.93 | 10.41 | 9.84 | 10.35 | 10.35 | 957,800 |
28 Apr 2023 | 9.91 | 10.07 | 9.33 | 10.00 | 10.00 | 2,145,600 |
27 Apr 2023 | 11.02 | 11.04 | 10.89 | 10.96 | 10.96 | 671,600 |
26 Apr 2023 | 11.18 | 11.18 | 10.80 | 10.85 | 10.85 | 1,004,700 |
25 Apr 2023 | 11.17 | 11.21 | 11.00 | 11.10 | 11.10 | 752,300 |
24 Apr 2023 | 11.30 | 11.39 | 11.13 | 11.25 | 11.25 | 383,500 |
21 Apr 2023 | 11.45 | 11.56 | 11.28 | 11.32 | 11.32 | 537,400 |
20 Apr 2023 | 11.58 | 11.76 | 11.43 | 11.44 | 11.44 | 1,059,800 |
19 Apr 2023 | 11.31 | 11.71 | 11.31 | 11.70 | 11.70 | 768,600 |
18 Apr 2023 | 11.52 | 11.69 | 11.38 | 11.49 | 11.49 | 851,800 |
17 Apr 2023 | 10.85 | 11.53 | 10.82 | 11.49 | 11.49 | 854,800 |
14 Apr 2023 | 11.07 | 11.19 | 10.79 | 10.82 | 10.82 | 1,684,200 |
13 Apr 2023 | 11.34 | 11.46 | 10.95 | 11.15 | 11.15 | 1,999,100 |
12 Apr 2023 | 11.79 | 11.79 | 11.32 | 11.65 | 11.65 | 1,904,500 |
11 Apr 2023 | 11.90 | 12.01 | 11.37 | 11.61 | 11.61 | 2,727,100 |
10 Apr 2023 | 11.53 | 12.66 | 11.38 | 11.91 | 11.91 | 4,235,400 |
06 Apr 2023 | 11.45 | 11.85 | 11.29 | 11.68 | 11.68 | 913,800 |
05 Apr 2023 | 11.50 | 11.52 | 11.23 | 11.50 | 11.50 | 1,757,200 |
04 Apr 2023 | 11.09 | 11.56 | 11.09 | 11.53 | 11.53 | 1,344,900 |
03 Apr 2023 | 11.15 | 11.21 | 10.91 | 11.14 | 11.14 | 1,280,200 |
31 Mar 2023 | 11.01 | 11.33 | 10.98 | 11.26 | 11.26 | 977,100 |
30 Mar 2023 | 10.95 | 11.15 | 10.89 | 10.93 | 10.93 | 1,102,600 |
29 Mar 2023 | 10.91 | 10.95 | 10.68 | 10.90 | 10.90 | 1,369,900 |
28 Mar 2023 | 10.82 | 10.89 | 10.64 | 10.82 | 10.82 | 1,537,900 |
27 Mar 2023 | 10.76 | 11.03 | 10.64 | 10.90 | 10.90 | 1,286,800 |
24 Mar 2023 | 10.75 | 10.87 | 10.53 | 10.73 | 10.73 | 1,151,400 |
23 Mar 2023 | 10.51 | 10.93 | 10.39 | 10.83 | 10.83 | 871,000 |
22 Mar 2023 | 10.93 | 10.96 | 10.29 | 10.32 | 10.32 | 1,847,700 |
21 Mar 2023 | 10.88 | 11.07 | 10.61 | 10.93 | 10.93 | 1,482,300 |
20 Mar 2023 | 10.45 | 10.84 | 10.37 | 10.76 | 10.76 | 975,100 |
17 Mar 2023 | 10.19 | 10.79 | 10.19 | 10.57 | 10.57 | 1,911,500 |
16 Mar 2023 | 10.02 | 10.36 | 9.98 | 10.34 | 10.34 | 1,368,000 |
15 Mar 2023 | 9.72 | 10.18 | 9.64 | 10.08 | 10.08 | 1,101,400 |
14 Mar 2023 | 9.50 | 10.13 | 9.47 | 9.94 | 9.94 | 1,798,200 |
13 Mar 2023 | 9.32 | 9.41 | 8.88 | 9.25 | 9.25 | 559,100 |
10 Mar 2023 | 9.27 | 9.27 | 8.90 | 9.12 | 9.12 | 991,500 |
09 Mar 2023 | 9.67 | 9.80 | 9.30 | 9.31 | 9.31 | 812,300 |
08 Mar 2023 | 9.64 | 9.77 | 9.57 | 9.70 | 9.70 | 944,400 |
07 Mar 2023 | 9.89 | 10.05 | 9.63 | 9.66 | 9.66 | 1,012,000 |
06 Mar 2023 | 10.23 | 10.40 | 9.80 | 9.85 | 9.85 | 1,606,900 |
03 Mar 2023 | 9.89 | 10.38 | 9.84 | 10.21 | 10.21 | 1,364,000 |
02 Mar 2023 | 9.77 | 9.93 | 9.53 | 9.72 | 9.72 | 1,796,400 |
01 Mar 2023 | 9.63 | 10.02 | 9.57 | 9.87 | 9.87 | 1,312,700 |
28 Feb 2023 | 10.61 | 10.85 | 9.56 | 9.60 | 9.60 | 3,394,400 |
27 Feb 2023 | 9.50 | 9.73 | 9.42 | 9.65 | 9.65 | 1,793,500 |
24 Feb 2023 | 9.35 | 9.40 | 9.23 | 9.37 | 9.37 | 1,066,900 |
23 Feb 2023 | 9.50 | 9.68 | 9.40 | 9.56 | 9.56 | 765,300 |
22 Feb 2023 | 9.59 | 9.73 | 9.55 | 9.65 | 9.65 | 727,500 |
21 Feb 2023 | 9.67 | 9.83 | 9.55 | 9.57 | 9.57 | 713,700 |
17 Feb 2023 | 9.89 | 9.96 | 9.76 | 9.89 | 9.89 | 645,000 |
16 Feb 2023 | 10.20 | 10.36 | 10.03 | 10.06 | 10.06 | 838,200 |
15 Feb 2023 | 9.91 | 10.50 | 9.88 | 10.47 | 10.47 | 673,700 |
14 Feb 2023 | 9.83 | 9.98 | 9.59 | 9.92 | 9.92 | 540,700 |
13 Feb 2023 | 9.83 | 9.97 | 9.57 | 9.89 | 9.89 | 481,600 |
10 Feb 2023 | 10.05 | 10.17 | 9.77 | 9.80 | 9.80 | 607,700 |
09 Feb 2023 | 10.48 | 10.60 | 10.20 | 10.21 | 10.21 | 726,700 |
08 Feb 2023 | 10.47 | 10.69 | 10.18 | 10.24 | 10.24 | 673,000 |
07 Feb 2023 | 10.26 | 10.61 | 10.18 | 10.55 | 10.55 | 1,051,500 |
06 Feb 2023 | 10.50 | 10.54 | 9.68 | 10.22 | 10.22 | 2,287,600 |
03 Feb 2023 | 10.65 | 11.04 | 10.43 | 10.75 | 10.75 | 1,273,000 |
02 Feb 2023 | 10.81 | 11.09 | 10.76 | 10.90 | 10.90 | 962,200 |
01 Feb 2023 | 10.39 | 10.55 | 10.16 | 10.54 | 10.54 | 680,200 |
31 Jan 2023 | 10.16 | 10.52 | 10.10 | 10.49 | 10.49 | 798,800 |
30 Jan 2023 | 10.09 | 10.33 | 10.06 | 10.18 | 10.18 | 491,300 |
27 Jan 2023 | 10.02 | 10.40 | 10.02 | 10.27 | 10.27 | 899,300 |
26 Jan 2023 | 10.47 | 10.57 | 10.20 | 10.31 | 10.31 | 661,300 |
25 Jan 2023 | 10.35 | 10.43 | 10.15 | 10.40 | 10.40 | 753,300 |
24 Jan 2023 | 10.58 | 10.73 | 10.46 | 10.56 | 10.56 | 673,000 |
23 Jan 2023 | 10.23 | 10.75 | 10.16 | 10.71 | 10.71 | 1,325,000 |
20 Jan 2023 | 9.65 | 10.32 | 9.60 | 10.20 | 10.20 | 1,414,000 |
19 Jan 2023 | 9.49 | 9.62 | 9.00 | 9.49 | 9.49 | 1,813,400 |
18 Jan 2023 | 9.85 | 9.95 | 9.55 | 9.61 | 9.61 | 933,700 |
17 Jan 2023 | 9.59 | 9.81 | 9.36 | 9.80 | 9.80 | 1,086,600 |
13 Jan 2023 | 9.45 | 9.65 | 9.38 | 9.63 | 9.63 | 468,200 |
12 Jan 2023 | 9.49 | 9.53 | 9.27 | 9.49 | 9.49 | 1,390,400 |
11 Jan 2023 | 9.44 | 9.54 | 9.31 | 9.49 | 9.49 | 659,500 |
10 Jan 2023 | 9.21 | 9.43 | 9.10 | 9.41 | 9.41 | 628,200 |
09 Jan 2023 | 9.19 | 9.36 | 9.12 | 9.23 | 9.23 | 565,100 |
06 Jan 2023 | 9.25 | 9.25 | 8.92 | 9.08 | 9.08 | 587,500 |
05 Jan 2023 | 9.07 | 9.27 | 9.04 | 9.17 | 9.17 | 955,300 |
04 Jan 2023 | 8.80 | 9.27 | 8.71 | 9.20 | 9.20 | 1,034,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |